Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.497	7.743	7.486	7.728	641,974	+0.23(+3.09%)
Sep 29, 2005	7.431	7.536	7.396	7.497	443,186	+0.07(+0.99%)
Sep 28, 2005	7.499	7.484	7.380	7.423	292,205	-0.07(-0.98%)
Sep 27, 2005	7.492	7.538	7.388	7.497	419,527	+0.00(+0.05%)
Sep 26, 2005	7.585	7.613	7.466	7.492	393,916	-0.05(-0.68%)
Sep 23, 2005	7.544	7.548	7.369	7.544	827,346	+0.16(+2.22%)
Sep 22, 2005	7.372	7.394	7.310	7.380	608,802	+0.01(+0.11%)
Sep 21, 2005	7.298	7.523	7.279	7.372	2,776,196	+0.27(+3.78%)
Sep 20, 2005	7.388	7.425	6.960	7.103	4,370,399	-0.28(-3.83%)
Sep 19, 2005	7.394	7.419	7.357	7.386	545,141	-0.00(-0.06%)
Sep 16, 2005	7.382	7.421	7.349	7.390	1,494,199	+0.01(+0.11%)
Sep 15, 2005	7.376	7.384	7.326	7.382	379,037	+0.01(+0.14%)
Sep 14, 2005	7.355	7.408	7.337	7.372	372,452	+0.05(+0.64%)
Sep 13, 2005	7.335	7.388	7.294	7.324	499,286	-0.01(-0.14%)
Sep 12, 2005	7.396	7.421	7.324	7.335	544,409	-0.07(-0.97%)
Sep 09, 2005	7.380	7.421	7.369	7.406	417,331	+0.02(+0.31%)
Sep 08, 2005	7.378	7.396	7.339	7.384	470,748	+0.01(+0.08%)
Sep 07, 2005	7.421	7.470	7.365	7.378	349,768	-0.02(-0.28%)
Sep 06, 2005	7.359	7.476	7.359	7.398	267,082	+0.07(+0.89%)
Sep 02, 2005	7.361	7.390	7.320	7.333	193,177	-0.02(-0.33%)
Sep 01, 2005	7.357	7.501	7.355	7.357	234,642	-0.09(-1.16%)
Aug 31, 2005	7.339	7.443	7.292	7.443	304,157	+0.09(+1.28%)
Aug 30, 2005	7.363	7.363	7.281	7.349	617,095	-0.01(-0.19%)
Aug 29, 2005	7.269	7.363	7.259	7.363	449,772	+0.10(+1.33%)
Aug 26, 2005	7.277	7.296	7.228	7.267	518,554	-0.01(-0.11%)
Aug 25, 2005	7.175	7.298	7.121	7.275	490,261	+0.13(+1.81%)
Aug 24, 2005	7.195	7.285	7.113	7.146	463,675	-0.09(-1.25%)
Aug 23, 2005	7.468	7.468	7.214	7.236	349,280	-0.23(-3.10%)
Aug 22, 2005	7.372	7.478	7.355	7.468	349,036	+0.10(+1.31%)
Aug 19, 2005	7.421	7.421	7.349	7.372	196,104	-0.02(-0.30%)
Aug 18, 2005	7.415	7.451	7.380	7.394	503,432	-0.02(-0.33%)
Aug 17, 2005	7.472	7.472	7.357	7.419	515,628	-0.05(-0.71%)
Aug 16, 2005	7.558	7.558	7.454	7.472	609,046	-0.10(-1.30%)
Aug 15, 2005	7.648	7.663	7.533	7.570	416,112	-0.08(-1.02%)
Aug 12, 2005	7.626	7.677	7.591	7.648	461,723	-0.01(-0.11%)
Aug 11, 2005	7.636	7.759	7.626	7.656	407,087	+0.02(+0.27%)
Aug 10, 2005	7.738	7.738	7.589	7.636	260,253	-0.03(-0.40%)
Aug 09, 2005	7.659	7.681	7.615	7.667	673,438	+0.01(+0.08%)
Aug 08, 2005	7.644	7.708	7.636	7.661	426,844	+0.02(+0.24%)
Aug 05, 2005	7.681	7.687	7.605	7.642	370,257	-0.05(-0.64%)
Aug 04, 2005	7.759	7.759	7.646	7.691	220,983	-0.09(-1.16%)
Aug 03, 2005	7.769	7.790	7.693	7.782	382,940	-0.00(-0.03%)
Aug 02, 2005	7.745	7.814	7.743	7.784	390,013	+0.07(+0.88%)
Aug 01, 2005	7.812	7.820	7.708	7.716	423,673	-0.09(-1.21%)
Jul 29, 2005	7.849	7.870	7.749	7.810	757,343	-0.05(-0.68%)
Jul 28, 2005	7.812	7.876	7.812	7.864	260,253	+0.05(+0.63%)
Jul 27, 2005	7.790	7.847	7.765	7.814	524,896	+0.07(+0.85%)
Jul 26, 2005	7.708	7.782	7.615	7.749	819,785	+0.04(+0.53%)
Jul 25, 2005	7.665	7.763	7.646	7.708	615,631	+0.07(+0.91%)
Jul 22, 2005	7.622	7.665	7.525	7.638	447,576	+0.05(+0.68%)
Jul 21, 2005	7.585	7.622	7.466	7.587	948,082	+0.00(+0.03%)
Jul 20, 2005	7.810	7.812	7.451	7.585	1,582,251	-0.28(-3.52%)
Jul 19, 2005	7.677	7.898	7.667	7.861	858,079	+0.24(+3.20%)
Jul 18, 2005	7.533	7.679	7.533	7.618	921,740	+0.07(+0.92%)
Jul 15, 2005	7.529	7.583	7.492	7.548	186,591	+0.02(+0.25%)
Jul 14, 2005	7.644	7.708	7.517	7.529	489,285	-0.12(-1.53%)
Jul 13, 2005	7.636	7.683	7.574	7.646	308,303	-0.00(-0.03%)
Jul 12, 2005	7.620	7.714	7.544	7.648	378,550	+0.02(+0.30%)
Jul 11, 2005	7.513	7.759	7.513	7.626	442,454	+0.10(+1.36%)
Jul 08, 2005	7.312	7.531	7.310	7.523	270,253	+0.21(+2.86%)
Jul 07, 2005	7.175	7.328	7.144	7.314	292,937	+0.09(+1.22%)
Jul 06, 2005	7.339	7.363	7.226	7.226	570,020	-0.11(-1.54%)
Jul 05, 2005	7.482	7.495	7.331	7.339	749,538	-0.18(-2.37%)
Jul 01, 2005	7.472	7.523	7.451	7.517	431,722	+0.04(+0.55%)
Jun 30, 2005	7.523	7.550	7.476	7.476	483,675	-0.03(-0.36%)
Jun 29, 2005	7.488	7.523	7.474	7.503	614,899	+0.03(+0.44%)
Jun 28, 2005	7.482	7.533	7.419	7.470	1,378,097	+0.24(+3.29%)
Jun 27, 2005	7.123	7.287	7.123	7.232	912,959	+0.06(+0.80%)
Jun 24, 2005	7.107	7.185	7.060	7.175	2,929,372	+0.06(+0.86%)
Jun 23, 2005	7.300	7.318	7.093	7.113	640,998	-0.18(-2.53%)
Jun 22, 2005	7.308	7.328	7.257	7.298	532,945	+0.02(+0.25%)
Jun 21, 2005	7.333	7.349	7.234	7.279	839,054	-0.06(-0.87%)
Jun 20, 2005	7.318	7.394	7.281	7.343	580,264	-0.06(-0.78%)
Jun 17, 2005	7.431	7.460	7.390	7.400	1,096,136	+0.01(+0.14%)
Jun 16, 2005	7.382	7.439	7.341	7.390	608,070	+0.01(+0.14%)
Jun 15, 2005	7.400	7.400	7.300	7.380	684,658	+0.00(+0.00%)
Jun 14, 2005	7.353	7.423	7.349	7.380	506,115	+0.03(+0.36%)
Jun 13, 2005	7.322	7.386	7.294	7.353	766,124	+0.00(+0.03%)
Jun 10, 2005	7.431	7.451	7.318	7.351	852,713	-0.06(-0.86%)
Jun 09, 2005	7.460	7.462	7.341	7.415	431,722	-0.05(-0.60%)
Jun 08, 2005	7.595	7.595	7.425	7.460	498,798	-0.13(-1.70%)
Jun 07, 2005	7.605	7.712	7.564	7.589	750,514	-0.01(-0.19%)
Jun 06, 2005	7.628	7.646	7.550	7.603	646,852	-0.02(-0.32%)
Jun 03, 2005	7.738	7.796	7.548	7.628	718,318	-0.11(-1.48%)
Jun 02, 2005	7.882	7.882	7.683	7.743	668,560	-0.17(-2.18%)
Jun 01, 2005	7.835	7.982	7.820	7.915	539,043	+0.12(+1.50%)
May 31, 2005	7.902	7.925	7.790	7.798	352,939	-0.10(-1.32%)
May 27, 2005	7.882	7.915	7.814	7.902	343,182	+0.01(+0.08%)
May 26, 2005	7.882	7.921	7.827	7.896	434,649	+0.08(+1.02%)
May 25, 2005	7.886	7.898	7.638	7.816	684,658	-0.07(-0.88%)
May 24, 2005	7.861	7.915	7.775	7.886	569,044	-0.00(-0.05%)
May 23, 2005	7.794	7.921	7.784	7.890	409,038	+0.11(+1.48%)
May 20, 2005	7.790	7.792	7.708	7.775	334,889	-0.01(-0.18%)
May 19, 2005	7.925	7.952	7.755	7.790	503,432	-0.14(-1.78%)
May 18, 2005	7.749	7.974	7.749	7.931	521,969	+0.24(+3.17%)
May 17, 2005	7.609	7.700	7.581	7.687	886,616	+0.06(+0.81%)
May 16, 2005	7.431	7.626	7.396	7.626	659,047	+0.19(+2.62%)
May 13, 2005	7.595	7.595	7.333	7.431	815,394	-0.13(-1.76%)
May 12, 2005	7.646	7.788	7.523	7.564	1,129,064	-0.09(-1.13%)
May 11, 2005	7.523	7.654	7.396	7.650	769,783	+0.13(+1.69%)
May 10, 2005	7.667	7.667	7.486	7.523	504,408	-0.19(-2.45%)
May 09, 2005	7.656	7.722	7.568	7.712	492,212	+0.03(+0.37%)
May 06, 2005	7.697	7.759	7.632	7.683	419,771	+0.04(+0.48%)
May 05, 2005	7.759	7.825	7.605	7.646	799,296	-0.12(-1.58%)
May 04, 2005	7.656	7.786	7.646	7.769	437,820	+0.18(+2.38%)
May 03, 2005	7.544	7.695	7.544	7.589	767,588	+0.02(+0.33%)
May 02, 2005	7.492	7.572	7.406	7.564	762,710	+0.06(+0.79%)
Apr 29, 2005	7.349	7.513	7.341	7.505	883,689	+0.21(+2.87%)
Apr 28, 2005	7.322	7.413	7.257	7.296	757,587	-0.02(-0.31%)
Apr 27, 2005	7.308	7.380	7.074	7.318	993,937	-0.01(-0.11%)
Apr 26, 2005	7.298	7.468	7.185	7.326	1,740,305	+0.41(+5.90%)
Apr 25, 2005	6.742	6.964	6.724	6.918	1,129,796	+0.22(+3.34%)
Apr 22, 2005	6.826	6.826	6.644	6.695	676,853	-0.16(-2.33%)
Apr 21, 2005	6.755	6.857	6.668	6.855	591,484	+0.20(+2.99%)
Apr 20, 2005	6.816	6.853	6.640	6.656	563,922	-0.17(-2.52%)
Apr 19, 2005	6.755	6.857	6.755	6.828	381,476	+0.10(+1.52%)
Apr 18, 2005	6.662	6.755	6.568	6.726	674,170	+0.07(+1.08%)
Apr 15, 2005	6.908	6.910	6.601	6.654	1,100,526	-0.38(-5.42%)
Apr 14, 2005	7.078	7.144	7.013	7.035	882,470	-0.03(-0.46%)
Apr 13, 2005	7.249	7.253	7.035	7.068	732,708	-0.21(-2.90%)
Apr 12, 2005	7.273	7.349	7.144	7.279	737,831	+0.03(+0.45%)
Apr 11, 2005	7.292	7.304	7.181	7.246	334,889	-0.05(-0.62%)
Apr 08, 2005	7.431	7.431	7.277	7.292	440,503	-0.15(-1.96%)
Apr 07, 2005	7.421	7.462	7.345	7.437	224,886	+0.02(+0.22%)
Apr 06, 2005	7.486	7.542	7.419	7.421	326,596	-0.05(-0.60%)
Apr 05, 2005	7.439	7.474	7.403	7.466	278,546	+0.05(+0.72%)
Apr 04, 2005	7.359	7.439	7.246	7.413	363,671	+0.04(+0.50%)
Apr 01, 2005	7.533	7.574	7.353	7.376	510,749	-0.08(-1.05%)
Mar 31, 2005	7.458	7.470	7.400	7.454	583,679	-0.01(-0.14%)
Mar 30, 2005	7.238	7.464	7.238	7.464	450,747	+0.22(+2.97%)
Mar 29, 2005	7.445	7.503	7.228	7.249	550,507	-0.19(-2.51%)
Mar 28, 2005	7.509	7.538	7.400	7.435	242,447	-0.06(-0.85%)
Mar 24, 2005	7.495	7.589	7.482	7.499	287,327	+0.05(+0.72%)
Mar 23, 2005	7.400	7.536	7.369	7.445	442,942	+0.01(+0.17%)
Mar 22, 2005	7.644	7.650	7.431	7.433	908,081	-0.21(-2.74%)
Mar 21, 2005	7.788	7.788	7.613	7.642	337,085	-0.13(-1.64%)
Mar 18, 2005	7.738	7.777	7.673	7.769	927,837	+0.08(+0.99%)
Mar 17, 2005	7.538	7.728	7.515	7.693	542,946	+0.16(+2.07%)
Mar 16, 2005	7.626	7.628	7.492	7.538	435,869	-0.11(-1.42%)
Mar 15, 2005	7.759	7.810	7.595	7.646	450,991	-0.08(-0.98%)
Mar 14, 2005	7.618	7.802	7.615	7.722	772,466	+0.11(+1.40%)
Mar 11, 2005	7.708	7.738	7.599	7.615	1,144,674	-0.12(-1.51%)
Mar 10, 2005	7.757	7.816	7.667	7.732	404,648	-0.02(-0.32%)
Mar 09, 2005	7.892	7.991	7.751	7.757	771,978	-0.17(-2.10%)
Mar 08, 2005	7.892	7.946	7.790	7.923	516,359	+0.02(+0.23%)
Mar 07, 2005	7.984	8.001	7.872	7.905	206,592	-0.07(-0.90%)
Mar 04, 2005	7.851	8.013	7.831	7.976	311,474	+0.14(+1.81%)
Mar 03, 2005	7.851	7.921	7.798	7.835	322,938	+0.01(+0.13%)
Mar 02, 2005	7.800	7.931	7.759	7.825	458,796	-0.05(-0.57%)
Mar 01, 2005	7.800	7.935	7.800	7.870	455,625	+0.08(+1.03%)
Feb 28, 2005	7.851	7.868	7.720	7.790	853,688	-0.07(-0.84%)
Feb 25, 2005	7.673	7.859	7.642	7.855	1,008,328	+0.23(+3.07%)
Feb 24, 2005	7.482	7.663	7.353	7.622	1,651,034	+0.48(+6.72%)
Feb 23, 2005	7.070	7.160	7.044	7.142	655,389	+0.12(+1.75%)
Feb 22, 2005	7.165	7.195	7.013	7.019	541,726	-0.16(-2.28%)
Feb 18, 2005	7.220	7.285	7.165	7.183	533,921	-0.02(-0.23%)
Feb 17, 2005	7.357	7.357	7.177	7.199	801,247	-0.16(-2.17%)
Feb 16, 2005	7.298	7.396	7.257	7.359	401,965	+0.06(+0.76%)
Feb 15, 2005	7.369	7.406	7.261	7.304	578,557	-0.08(-1.03%)
Feb 14, 2005	7.363	7.388	7.292	7.380	440,991	+0.00(+0.03%)
Feb 11, 2005	7.415	7.421	7.318	7.378	767,100	-0.03(-0.44%)
Feb 10, 2005	7.421	7.492	7.361	7.410	470,504	+0.00(+0.00%)
Feb 09, 2005	7.499	7.503	7.367	7.410	807,345	-0.08(-1.01%)
Feb 08, 2005	7.400	7.486	7.357	7.486	1,438,587	+0.10(+1.33%)
Feb 07, 2005	7.318	7.419	7.308	7.388	1,381,512	+0.08(+1.12%)
Feb 04, 2005	7.212	7.314	7.203	7.306	961,985	+0.10(+1.37%)
Feb 03, 2005	7.298	7.298	7.134	7.208	917,837	-0.08(-1.12%)
Feb 02, 2005	7.257	7.290	7.175	7.290	591,728	+0.03(+0.45%)
Feb 01, 2005	7.197	7.257	7.183	7.257	1,002,474	+0.06(+0.83%)
Jan 31, 2005	7.082	7.197	7.048	7.197	1,229,311	+0.19(+2.75%)
Jan 28, 2005	7.031	7.037	6.970	7.005	583,191	-0.01(-0.15%)
Jan 27, 2005	7.013	7.050	6.984	7.015	592,947	+0.00(+0.06%)
Jan 26, 2005	6.996	7.031	6.968	7.011	626,607	+0.01(+0.21%)
Jan 25, 2005	6.996	7.039	6.970	6.996	807,101	+0.02(+0.35%)
Jan 24, 2005	6.994	7.015	6.953	6.972	1,225,653	-0.03(-0.38%)
Jan 21, 2005	6.972	7.031	6.949	6.998	933,447	+0.03(+0.38%)
Jan 20, 2005	6.908	7.009	6.888	6.972	1,271,020	-0.01(-0.21%)
Jan 19, 2005	7.072	7.089	6.951	6.986	939,057	-0.07(-1.02%)
Jan 18, 2005	6.970	7.074	6.929	7.058	1,683,230	+0.07(+1.06%)
Jan 14, 2005	7.144	7.144	6.949	6.984	6,755,117	-0.25(-3.48%)
Jan 13, 2005	7.328	7.328	7.189	7.236	932,716	-0.09(-1.29%)
Jan 12, 2005	7.318	7.372	7.097	7.331	949,789	-0.01(-0.11%)
Jan 11, 2005	7.413	7.413	7.277	7.339	818,565	-0.08(-1.02%)
Jan 10, 2005	7.441	7.585	7.415	7.415	773,198	-0.06(-0.74%)
Jan 07, 2005	7.443	7.554	7.328	7.470	1,110,039	+0.03(+0.36%)
Jan 06, 2005	7.302	7.454	7.035	7.443	1,861,773	+0.14(+1.94%)
Jan 05, 2005	7.441	7.476	7.302	7.302	729,050	-0.18(-2.41%)
Jan 04, 2005	7.800	7.800	7.462	7.482	570,751	-0.32(-4.07%)
Jan 03, 2005	7.997	8.001	7.773	7.800	446,357	-0.14(-1.71%)
Dec 31, 2004	8.021	8.036	7.917	7.935	295,376	-0.07(-0.87%)
Dec 30, 2004	8.036	8.093	7.958	8.005	407,331	-0.09(-1.16%)
Dec 29, 2004	8.148	8.148	8.058	8.099	187,811	-0.04(-0.45%)
Dec 28, 2004	8.046	8.230	8.046	8.136	296,595	+0.08(+0.99%)
Dec 27, 2004	8.200	8.202	8.036	8.056	227,569	-0.10(-1.26%)
Dec 23, 2004	8.159	8.198	8.097	8.159	285,863	-0.05(-0.57%)
Dec 22, 2004	8.073	8.224	8.066	8.206	250,740	+0.18(+2.25%)
Dec 21, 2004	8.159	8.163	8.013	8.025	460,016	-0.09(-1.06%)
Dec 20, 2004	8.161	8.235	8.097	8.112	213,178	-0.05(-0.60%)
Dec 17, 2004	8.228	8.251	8.001	8.161	463,187	-0.05(-0.57%)
Dec 16, 2004	8.179	8.224	8.099	8.208	388,306	-0.01(-0.10%)
Dec 15, 2004	8.159	8.216	8.116	8.216	265,863	+0.05(+0.65%)
Dec 14, 2004	8.066	8.173	8.066	8.163	315,133	+0.11(+1.32%)
Dec 13, 2004	8.036	8.056	7.962	8.056	209,763	+0.03(+0.36%)
Dec 10, 2004	8.005	8.058	7.937	8.028	255,374	-0.00(-0.03%)
Dec 09, 2004	8.005	8.097	7.892	8.030	321,230	+0.00(+0.03%)
Dec 08, 2004	7.984	8.101	7.974	8.028	270,253	+0.04(+0.54%)
Dec 07, 2004	8.118	8.118	7.984	7.984	433,186	-0.12(-1.44%)
Dec 06, 2004	8.087	8.140	8.007	8.101	299,766	-0.03(-0.33%)
Dec 03, 2004	8.144	8.237	8.085	8.128	294,156	-0.03(-0.33%)
Dec 02, 2004	8.241	8.321	8.093	8.155	313,181	-0.11(-1.34%)
Dec 01, 2004	8.200	8.333	8.198	8.265	456,357	+0.10(+1.20%)
Nov 30, 2004	8.036	8.167	7.972	8.167	592,947	+0.10(+1.25%)
Nov 29, 2004	8.056	8.085	7.861	8.066	423,429	+0.03(+0.36%)
Nov 26, 2004	8.097	8.107	8.015	8.038	82,198	-0.05(-0.63%)
Nov 24, 2004	7.923	8.089	7.872	8.089	321,474	+0.16(+2.04%)
Nov 23, 2004	8.011	8.011	7.792	7.927	274,643	-0.09(-1.07%)
Nov 22, 2004	7.855	8.013	7.814	8.013	255,862	+0.16(+2.09%)
Nov 19, 2004	7.861	7.861	7.671	7.849	298,547	-0.03(-0.42%)
Nov 18, 2004	7.943	7.974	7.773	7.882	311,230	-0.08(-0.98%)
Nov 17, 2004	7.892	8.118	7.888	7.960	324,401	+0.11(+1.41%)
Nov 16, 2004	7.995	8.007	7.833	7.849	297,815	-0.16(-2.05%)
Nov 15, 2004	8.036	8.036	7.907	8.013	317,328	-0.02(-0.28%)
Nov 12, 2004	7.964	8.036	7.876	8.036	183,908	+0.07(+0.90%)
Nov 11, 2004	7.808	7.964	7.790	7.964	351,231	+0.16(+2.00%)
Nov 10, 2004	7.683	7.814	7.677	7.808	258,789	+0.10(+1.30%)
Nov 09, 2004	7.513	7.722	7.464	7.708	501,481	+0.16(+2.15%)
Nov 08, 2004	7.708	7.708	7.546	7.546	499,286	-0.18(-2.36%)
Nov 05, 2004	7.810	7.915	7.654	7.728	468,553	-0.09(-1.13%)
Nov 04, 2004	7.605	7.816	7.560	7.816	465,138	+0.21(+2.78%)
Nov 03, 2004	7.451	7.624	7.451	7.605	414,161	+0.24(+3.29%)
Nov 02, 2004	7.462	7.511	7.316	7.363	454,406	-0.06(-0.80%)
Nov 01, 2004	7.351	7.431	7.281	7.423	236,105	+0.07(+1.00%)
Oct 29, 2004	7.328	7.431	7.265	7.349	372,208	+0.02(+0.22%)
Oct 28, 2004	7.369	7.445	7.287	7.333	962,717	+0.02(+0.28%)
Oct 27, 2004	7.195	7.361	7.177	7.312	410,990	+0.12(+1.62%)
Oct 26, 2004	7.119	7.226	6.941	7.195	296,351	+0.07(+1.01%)
Oct 25, 2004	7.031	7.216	7.011	7.123	266,594	+0.11(+1.52%)
Oct 22, 2004	7.082	7.242	7.017	7.017	308,059	-0.06(-0.78%)
Oct 21, 2004	6.990	7.130	6.929	7.072	269,277	+0.09(+1.29%)
Oct 20, 2004	6.949	7.021	6.892	6.982	279,766	+0.01(+0.18%)
Oct 19, 2004	6.937	7.003	6.937	6.970	811,980	+0.05(+0.77%)
Oct 18, 2004	6.857	6.957	6.755	6.916	274,643	+0.02(+0.27%)
Oct 15, 2004	6.867	7.093	6.867	6.898	266,838	+0.03(+0.45%)
Oct 14, 2004	6.804	6.931	6.793	6.867	261,960	+0.07(+0.96%)
Oct 13, 2004	7.101	7.103	6.787	6.802	314,889	-0.25(-3.55%)
Oct 12, 2004	7.056	7.082	6.921	7.052	191,470	-0.04(-0.52%)
Oct 11, 2004	7.011	7.097	7.011	7.089	122,443	+0.09(+1.23%)
Oct 08, 2004	7.072	7.134	6.976	7.003	250,008	-0.09(-1.30%)
Oct 07, 2004	7.349	7.349	7.093	7.095	272,936	-0.28(-3.83%)
Oct 06, 2004	7.175	7.378	7.103	7.378	369,525	+0.20(+2.83%)
Oct 05, 2004	7.249	7.257	7.138	7.175	210,495	-0.07(-1.02%)
Oct 04, 2004	7.287	7.331	7.212	7.249	226,349	+0.00(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Statesman Examiner